HHT

Color Star Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Color Star Technology Company Ltd HHT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.09 -6.57% 1.28 1.26 1.35 1.33 1.37 16:15:33
more quote information »

HHT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.231.421.131.282,110,8460.054.07%
1 Month0.822.060.821.336,181,1730.4656.1%
3 Months0.402.060.31131.024,608,6790.88220.0%
6 Months0.992.060.31130.95682562,431,1580.2929.29%
1 Year3.213.300.31130.99872841,249,170-1.93-60.12%
3 Years3.404.450.31131.011,208,417-2.12-62.35%
5 Years3.404.450.31131.011,208,417-2.12-62.35%

HHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1.37 -0.01 -0.72% 1.38 1.38 1.30 839,243
Aug 04 2020 1.38 0.12 9.52% 1.32 1.40 1.30 1,196,840
Aug 03 2020 1.26 0.09 7.69% 1.26 1.42 1.17 3,467,598
Jul 31 2020 1.17 -0.13 -10.0% 1.33 1.3482 1.16 1,715,734
Jul 30 2020 1.30 0.06 4.84% 1.23 1.39 1.13 3,334,813
Jul 29 2020 1.24 -0.06 -4.62% 1.27 1.40 1.23 1,808,504
Jul 28 2020 1.30 -0.03 -1.89% 1.34 1.39 1.20 2,198,753
Jul 27 2020 1.325 -0.13 -8.62% 1.45 1.52 1.31 1,866,086
Jul 24 2020 1.45 -0.09 -5.54% 1.46 1.64 1.40 1,554,467
Jul 23 2020 1.535 -0.01 -0.32% 1.55 1.63 1.46 2,380,307
Jul 22 2020 1.54 0.01 0.67% 1.57 1.65 1.50 1,974,197
Jul 21 2020 1.5298 -0.07 -4.39% 1.50 1.67 1.40 3,520,436
Jul 20 2020 1.60 -0.12 -6.98% 1.40 1.90 1.25 10,348,197
Jul 17 2020 1.72 0.15 9.55% 1.83 2.06 1.55 13,836,073
Jul 16 2020 1.57 0.35 28.16% 1.28 1.70 1.23 13,790,235
Jul 15 2020 1.225 -0.01 -0.41% 1.32 1.43 1.14 6,347,782
Jul 14 2020 1.23 -0.03 -2.37% 1.15 1.45 1.11 8,127,408
Jul 13 2020 1.2599 0.32 34.03% 0.9801 1.37 0.95 9,860,241
Jul 10 2020 0.94 -0.10 -9.62% 1.07 1.24 0.88 9,590,072
Jul 09 2020 1.04 0.22 26.86% 0.82 1.20 0.82 22,187,414
Jul 08 2020 0.8198 0.0467 6.04% 0.7693 0.859 0.756 1,533,203
Jul 07 2020 0.7731 -0.0169 -2.14% 0.7953 0.82 0.755 737,780
Jul 06 2020 0.79 -0.03 -3.66% 0.82 0.8388 0.769 631,049
See More Historical Prices »
Your Recent History
NASDAQ
HHT
Color Star..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 20:39:32